Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gaming Realms (GMR) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2018 | 9.00p | 9.10p | 8.90p | 9.10p | 14288 |
| 13/07/2018 | 9.40p | 9.50p | 9.25p | 9.25p | 204376 |
| 12/07/2018 | 9.40p | 9.75p | 9.40p | 9.53p | 92392 |
| 11/07/2018 | 9.45p | 9.95p | 9.40p | 9.68p | 45044 |
| 10/07/2018 | 9.05p | 9.62p | 9.05p | 9.58p | 188524 |
| 09/07/2018 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
| 06/07/2018 | 9.00p | 9.32p | 9.00p | 9.13p | 84363 |
| 05/07/2018 | 9.30p | 9.37p | 9.15p | 9.15p | 77674 |
| 04/07/2018 | 9.25p | 9.25p | 9.15p | 9.15p | 2190 |
| 03/07/2018 | 9.20p | 9.23p | 8.75p | 8.93p | 352983 |
| 02/07/2018 | 9.15p | 9.70p | 9.15p | 9.30p | 213467 |
| 29/06/2018 | 9.70p | 9.87p | 9.15p | 9.58p | 871526 |
| 28/06/2018 | 12.00p | 12.00p | 9.46p | 9.83p | 1754209 |
| 27/06/2018 | 9.10p | 12.00p | 9.00p | 10.50p | 659341 |
| 26/06/2018 | 9.00p | 9.00p | 8.73p | 8.73p | 75000 |
| 25/06/2018 | 7.95p | 8.40p | 7.93p | 8.18p | 30201 |
| 22/06/2018 | 9.00p | 9.00p | 8.58p | 8.58p | 111638 |
| 21/06/2018 | 7.80p | 8.50p | 7.80p | 8.50p | 1472000 |
| 20/06/2018 | 7.90p | 7.95p | 7.95p | 7.95p | 0 |
| 19/06/2018 | 7.90p | 8.00p | 7.95p | 7.95p | 100000 |
| 18/06/2018 | 7.90p | 8.00p | 7.90p | 8.00p | 5100 |
| 15/06/2018 | 8.00p | 8.15p | 7.93p | 7.93p | 206769 |
| 14/06/2018 | 8.50p | 8.50p | 8.18p | 8.18p | 454513 |
| 13/06/2018 | 8.30p | 8.40p | 8.30p | 8.40p | 6996 |
| 12/06/2018 | 8.50p | 8.50p | 8.25p | 8.38p | 134758 |
| 11/06/2018 | 8.70p | 8.76p | 8.34p | 8.50p | 296283 |
| 08/06/2018 | 8.50p | 8.90p | 8.40p | 8.45p | 969311 |
| 07/06/2018 | 8.25p | 8.75p | 8.00p | 8.30p | 1770333 |
| 06/06/2018 | 7.70p | 7.85p | 7.60p | 7.75p | 83926 |
| 05/06/2018 | 7.55p | 8.07p | 7.55p | 7.90p | 59962 |
| 04/06/2018 | 8.26p | 8.26p | 7.60p | 7.90p | 10041 |
| 01/06/2018 | 8.00p | 8.20p | 7.73p | 7.73p | 250464 |
| 31/05/2018 | 8.20p | 8.20p | 7.45p | 7.85p | 8547 |
| 30/05/2018 | 7.45p | 8.20p | 7.45p | 7.83p | 107874 |
| 29/05/2018 | 8.00p | 8.25p | 7.40p | 7.45p | 319848 |
| 25/05/2018 | 7.35p | 7.83p | 7.83p | 7.83p | 0 |
| 24/05/2018 | 7.35p | 7.83p | 7.35p | 7.83p | 3350 |
| 23/05/2018 | 7.35p | 7.99p | 7.35p | 7.85p | 23950 |
| 22/05/2018 | 7.35p | 7.58p | 7.35p | 7.58p | 30906 |
| 21/05/2018 | 7.35p | 8.24p | 7.35p | 7.35p | 96064 |
| 18/05/2018 | 7.35p | 7.91p | 7.35p | 7.48p | 87695 |
| 17/05/2018 | 7.74p | 7.68p | 7.53p | 7.53p | 0 |
| 16/05/2018 | 7.74p | 7.74p | 7.68p | 7.68p | 6340 |
| 15/05/2018 | 7.95p | 7.95p | 7.73p | 7.85p | 50244 |
| 14/05/2018 | 7.60p | 8.20p | 7.60p | 7.73p | 1015470 |
| 11/05/2018 | 7.60p | 7.80p | 7.60p | 7.80p | 380 |
| 10/05/2018 | 8.30p | 7.80p | 7.78p | 7.80p | 0 |
| 09/05/2018 | 8.30p | 8.30p | 7.78p | 7.78p | 2600 |
| 08/05/2018 | 7.67p | 7.67p | 7.63p | 7.63p | 12523 |
| 04/05/2018 | 7.57p | 7.63p | 7.57p | 7.63p | 26601 |
| 03/05/2018 | 7.80p | 7.98p | 7.60p | 7.98p | 0 |
| 02/05/2018 | 7.80p | 7.80p | 7.60p | 7.60p | 426500 |
| 01/05/2018 | 7.75p | 7.80p | 7.65p | 7.70p | 122301 |
| 30/04/2018 | 7.75p | 8.25p | 7.55p | 7.95p | 713675 |
| 27/04/2018 | 8.35p | 8.35p | 8.05p | 8.05p | 5000 |
| 26/04/2018 | 7.75p | 7.80p | 7.75p | 7.78p | 9645 |
| 25/04/2018 | 7.75p | 7.83p | 7.75p | 7.83p | 337561 |
| 24/04/2018 | 7.95p | 8.00p | 7.75p | 7.88p | 31224 |
| 23/04/2018 | 8.15p | 8.15p | 7.71p | 7.98p | 40820 |
| 20/04/2018 | 7.95p | 8.00p | 7.69p | 8.00p | 10934 |
| 19/04/2018 | 7.64p | 7.88p | 7.83p | 7.83p | 0 |
| 18/04/2018 | 7.64p | 8.00p | 7.64p | 7.88p | 80684 |
| 17/04/2018 | 7.55p | 8.00p | 7.55p | 7.80p | 15501 |
| 16/04/2018 | 7.95p | 7.80p | 7.80p | 7.80p | 0 |
| 13/04/2018 | 7.95p | 7.95p | 7.68p | 7.80p | 2472 |
| 12/04/2018 | 7.65p | 8.24p | 7.60p | 8.00p | 88853 |
| 11/04/2018 | 7.70p | 7.70p | 7.65p | 7.65p | 108049 |
| 10/04/2018 | 7.85p | 8.26p | 7.63p | 8.08p | 179948 |
| 09/04/2018 | 8.00p | 8.14p | 7.70p | 7.70p | 146749 |
| 06/04/2018 | 7.85p | 8.28p | 7.85p | 8.28p | 53997 |
| 05/04/2018 | 8.70p | 8.70p | 7.80p | 7.80p | 50312 |
| 04/04/2018 | 7.85p | 8.28p | 7.80p | 8.28p | 146596 |
| 03/04/2018 | 8.50p | 8.51p | 8.25p | 8.25p | 132162 |
| 29/03/2018 | 8.50p | 9.34p | 8.50p | 8.75p | 52482 |
| 28/03/2018 | 8.95p | 8.95p | 8.50p | 8.65p | 129109 |
| 27/03/2018 | 9.70p | 10.37p | 8.70p | 9.00p | 367895 |
| 26/03/2018 | 10.00p | 10.00p | 9.75p | 9.88p | 99062 |
| 23/03/2018 | 10.50p | 10.50p | 9.70p | 9.85p | 225397 |
| 22/03/2018 | 10.00p | 10.10p | 10.00p | 10.10p | 400 |
| 21/03/2018 | 10.04p | 10.10p | 10.04p | 10.10p | 418 |
| 20/03/2018 | 10.00p | 10.20p | 10.00p | 10.20p | 8000 |
| 19/03/2018 | 10.00p | 10.20p | 10.00p | 10.20p | 56012 |
| 16/03/2018 | 9.80p | 10.20p | 9.80p | 10.20p | 5687 |
| 15/03/2018 | 10.30p | 10.20p | 10.10p | 10.10p | 0 |
| 14/03/2018 | 10.30p | 10.30p | 10.01p | 10.20p | 21463 |
| 13/03/2018 | 10.01p | 10.20p | 10.20p | 10.20p | 0 |
| 12/03/2018 | 10.01p | 10.20p | 10.01p | 10.20p | 925 |
| 09/03/2018 | 10.30p | 10.30p | 10.20p | 10.20p | 31565 |
| 08/03/2018 | 10.00p | 10.20p | 10.00p | 10.20p | 20266 |
| 07/03/2018 | 10.10p | 10.67p | 10.00p | 10.20p | 117339 |
| 06/03/2018 | 10.10p | 10.50p | 10.10p | 10.50p | 21000 |
| 05/03/2018 | 10.00p | 10.25p | 10.00p | 10.25p | 16972 |
| 02/03/2018 | 10.10p | 10.50p | 10.10p | 10.50p | 19800 |
| 01/03/2018 | 10.10p | 10.50p | 10.00p | 10.50p | 109500 |
| 28/02/2018 | 10.10p | 10.50p | 10.00p | 10.50p | 106920 |
| 27/02/2018 | 10.90p | 10.90p | 10.25p | 10.60p | 27197 |
| 26/02/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 507356 |
| 23/02/2018 | 10.00p | 10.30p | 10.30p | 10.30p | 0 |
| 22/02/2018 | 10.00p | 10.30p | 10.00p | 10.30p | 500000 |
| 21/02/2018 | 10.00p | 10.25p | 10.00p | 10.25p | 362000 |
| 20/02/2018 | 10.00p | 10.00p | 9.93p | 10.00p | 603000 |
| 19/02/2018 | 10.00p | 10.25p | 9.90p | 10.25p | 300000 |
| 16/02/2018 | 10.10p | 10.55p | 10.00p | 10.05p | 286990 |
| 15/02/2018 | 10.00p | 10.10p | 10.00p | 10.00p | 266016 |
| 14/02/2018 | 10.00p | 10.08p | 10.00p | 10.05p | 64850 |
| 13/02/2018 | 10.56p | 10.58p | 9.90p | 10.00p | 109096 |
| 12/02/2018 | 10.90p | 11.00p | 9.90p | 10.20p | 427838 |
| 09/02/2018 | 10.10p | 10.48p | 10.00p | 10.40p | 353685 |
| 08/02/2018 | 10.10p | 10.50p | 10.00p | 10.50p | 276300 |
| 07/02/2018 | 10.62p | 10.62p | 10.20p | 10.60p | 53930 |
| 06/02/2018 | 10.50p | 10.65p | 10.10p | 10.60p | 141756 |
| 05/02/2018 | 10.90p | 10.90p | 10.50p | 10.75p | 123571 |
| 02/02/2018 | 10.61p | 11.04p | 10.60p | 10.95p | 95246 |
| 01/02/2018 | 10.80p | 10.80p | 10.20p | 10.50p | 254399 |
| 31/01/2018 | 11.20p | 11.30p | 11.12p | 11.20p | 85727 |
| 30/01/2018 | 9.95p | 11.31p | 9.95p | 11.30p | 608720 |
| 29/01/2018 | 9.64p | 9.80p | 9.64p | 9.80p | 17500 |
| 26/01/2018 | 9.00p | 9.60p | 9.00p | 9.50p | 441936 |
| 25/01/2018 | 10.00p | 10.20p | 9.20p | 9.25p | 819093 |
| 24/01/2018 | 10.70p | 11.09p | 10.40p | 10.40p | 110000 |
| 23/01/2018 | 11.00p | 11.00p | 10.80p | 10.80p | 300 |
| 22/01/2018 | 10.80p | 11.54p | 10.51p | 11.00p | 636787 |
| 19/01/2018 | 10.50p | 11.00p | 10.02p | 11.00p | 530723 |
| 18/01/2018 | 10.70p | 10.72p | 10.50p | 10.70p | 191427 |
| 17/01/2018 | 11.00p | 11.10p | 10.70p | 11.10p | 192217 |
| 16/01/2018 | 11.38p | 11.38p | 11.25p | 11.25p | 26451 |
| 15/01/2018 | 12.00p | 12.00p | 10.52p | 11.30p | 555498 |
| 12/01/2018 | 10.80p | 11.07p | 10.30p | 10.95p | 714721 |
| 11/01/2018 | 11.70p | 12.04p | 10.50p | 11.30p | 1083076 |
| 10/01/2018 | 11.50p | 13.98p | 11.04p | 12.20p | 2353722 |
| 09/01/2018 | 10.40p | 11.48p | 10.23p | 11.00p | 383700 |
| 08/01/2018 | 9.40p | 9.88p | 9.40p | 9.88p | 286657 |
| 05/01/2018 | 9.05p | 9.43p | 9.05p | 9.43p | 179238 |
| 04/01/2018 | 8.60p | 9.18p | 8.60p | 9.18p | 261046 |
| 03/01/2018 | 8.90p | 9.14p | 8.40p | 8.90p | 601505 |
| 02/01/2018 | 9.14p | 9.14p | 8.90p | 8.90p | 10858 |
| 29/12/2017 | 8.70p | 8.70p | 8.40p | 8.48p | 547964 |
| 28/12/2017 | 9.20p | 9.20p | 8.95p | 8.95p | 100000 |
| 27/12/2017 | 8.50p | 8.93p | 8.50p | 8.93p | 67983 |
| 22/12/2017 | 8.60p | 8.60p | 8.55p | 8.55p | 23058 |
| 21/12/2017 | 9.50p | 9.50p | 8.50p | 9.00p | 214877 |
| 20/12/2017 | 9.50p | 9.50p | 8.53p | 9.13p | 148193 |
| 19/12/2017 | 8.75p | 9.00p | 8.50p | 9.00p | 127000 |
| 18/12/2017 | 9.02p | 9.02p | 8.25p | 8.65p | 325601 |
| 15/12/2017 | 7.50p | 9.22p | 7.47p | 8.88p | 812203 |
| 14/12/2017 | 6.75p | 7.50p | 6.75p | 7.38p | 13085 |
| 13/12/2017 | 7.00p | 7.50p | 7.00p | 7.38p | 529179 |
| 12/12/2017 | 7.35p | 7.35p | 7.25p | 7.25p | 15234 |
| 11/12/2017 | 7.00p | 7.89p | 7.00p | 7.60p | 262257 |
| 08/12/2017 | 7.00p | 7.77p | 7.00p | 7.77p | 180061 |
| 07/12/2017 | 6.85p | 7.00p | 6.80p | 6.88p | 361920 |
| 06/12/2017 | 6.75p | 6.85p | 6.65p | 6.68p | 102440 |
| 05/12/2017 | 7.25p | 7.74p | 6.65p | 6.80p | 216350 |
| 04/12/2017 | 6.65p | 7.67p | 6.65p | 7.50p | 28000 |
| 01/12/2017 | 8.00p | 8.00p | 6.74p | 6.88p | 402146 |
| 30/11/2017 | 7.00p | 7.20p | 7.00p | 7.20p | 101412 |
| 29/11/2017 | 7.00p | 7.75p | 6.90p | 6.90p | 510507 |
| 28/11/2017 | 7.00p | 7.00p | 6.79p | 6.88p | 59397 |
| 27/11/2017 | 7.00p | 7.00p | 6.79p | 6.88p | 134080 |
| 24/11/2017 | 6.50p | 7.00p | 6.50p | 6.93p | 85885 |
| 23/11/2017 | 7.00p | 7.38p | 6.68p | 6.68p | 136892 |
| 22/11/2017 | 7.50p | 7.85p | 7.00p | 7.27p | 189687 |
| 21/11/2017 | 7.95p | 8.25p | 7.90p | 8.25p | 25076 |
| 20/11/2017 | 7.50p | 8.50p | 7.50p | 8.50p | 5000 |
| 17/11/2017 | 8.00p | 7.85p | 7.58p | 7.75p | 70250 |
| 16/11/2017 | 8.00p | 8.00p | 7.50p | 7.75p | 114366 |
| 15/11/2017 | 8.00p | 7.85p | 7.50p | 7.75p | 383554 |
| 14/11/2017 | 8.00p | 8.00p | 7.75p | 7.75p | 90999 |
| 13/11/2017 | 8.00p | 8.48p | 7.85p | 8.48p | 734528 |
| 10/11/2017 | 8.00p | 8.10p | 7.85p | 8.05p | 90297 |
| 09/11/2017 | 8.00p | 8.87p | 7.80p | 8.87p | 105000 |
| 08/11/2017 | 8.00p | 8.87p | 8.00p | 8.87p | 960 |
| 07/11/2017 | 8.00p | 8.49p | 7.91p | 8.20p | 84225 |
| 06/11/2017 | 8.05p | 9.55p | 8.05p | 8.95p | 420908 |
| 03/11/2017 | 8.00p | 8.24p | 8.00p | 8.05p | 165000 |
| 02/11/2017 | 7.85p | 8.87p | 7.85p | 8.87p | 170720 |
| 01/11/2017 | 8.27p | 8.80p | 7.91p | 8.09p | 60165 |
| 31/10/2017 | 8.25p | 8.88p | 8.00p | 8.88p | 460855 |
| 30/10/2017 | 8.25p | 8.95p | 8.25p | 8.95p | 80216 |
| 27/10/2017 | 8.25p | 9.00p | 8.13p | 9.00p | 411012 |
| 26/10/2017 | 8.25p | 8.92p | 8.25p | 8.92p | 295000 |
| 25/10/2017 | 8.50p | 9.00p | 8.00p | 9.00p | 621672 |
| 24/10/2017 | 7.75p | 8.55p | 8.38p | 8.38p | 104163 |
| 23/10/2017 | 7.75p | 8.44p | 7.75p | 7.75p | 29305 |
| 20/10/2017 | 8.00p | 8.38p | 8.00p | 8.38p | 24000 |
| 19/10/2017 | 8.90p | 8.90p | 5.50p | 8.45p | 5794951 |
| 18/10/2017 | 7.75p | 8.40p | 7.75p | 8.40p | 7507 |
| 17/10/2017 | 8.50p | 8.38p | 8.13p | 8.38p | 0 |
| 16/10/2017 | 8.50p | 8.13p | 7.75p | 8.13p | 18000 |
| 13/10/2017 | 8.50p | 8.13p | 8.13p | 8.13p | 0 |
| 12/10/2017 | 8.50p | 8.50p | 8.13p | 8.13p | 146 |
| 11/10/2017 | 7.80p | 8.13p | 8.00p | 8.13p | 76566 |
| 10/10/2017 | 7.80p | 8.00p | 8.00p | 8.00p | 71267 |
| 09/10/2017 | 7.80p | 8.05p | 8.00p | 8.00p | 1767 |
| 06/10/2017 | 7.80p | 8.05p | 7.80p | 8.05p | 25000 |
| 05/10/2017 | 8.00p | 8.00p | 7.60p | 7.60p | 305888 |
| 04/10/2017 | 7.70p | 8.15p | 7.70p | 8.15p | 1047000 |
| 03/10/2017 | 7.50p | 7.80p | 7.50p | 7.50p | 58619 |
| 02/10/2017 | 7.10p | 7.50p | 7.10p | 7.28p | 292357 |
| 29/09/2017 | 7.00p | 7.10p | 6.95p | 6.95p | 31250 |
*Close Price adjusted for both dividends and splits